Armour Residential R (NY: ARR )

19.00 -0.01 (-0.05%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 19.00 19.06 18.60 19.01 2,288,108 -0.09(-0.47%)
Oct 28, 2024 19.46 19.46 18.83 19.10 3,037,192 -0.29(-1.50%)
Oct 25, 2024 19.74 19.77 19.39 19.39 1,658,757 -0.23(-1.17%)
Oct 24, 2024 19.61 19.70 19.23 19.62 1,846,027 +0.04(+0.20%)
Oct 23, 2024 19.64 19.76 19.43 19.58 1,562,542 -0.11(-0.56%)
Oct 22, 2024 20.00 20.01 19.61 19.69 1,282,345 -0.28(-1.40%)
Oct 21, 2024 20.34 20.39 19.95 19.97 1,014,521 -0.39(-1.92%)
Oct 18, 2024 20.13 20.36 20.10 20.36 1,061,680 +0.26(+1.29%)
Oct 17, 2024 20.06 20.20 20.00 20.10 1,004,362 -0.02(-0.10%)
Oct 16, 2024 19.69 20.14 19.69 20.12 1,806,785 +0.48(+2.44%)
Oct 15, 2024 19.59 19.76 19.52 19.64 1,210,997 -0.19(-0.96%)
Oct 14, 2024 19.75 19.87 19.67 19.83 1,575,663 +0.10(+0.51%)
Oct 11, 2024 19.80 19.82 19.68 19.73 1,210,357 -0.04(-0.20%)
Oct 10, 2024 19.70 19.80 19.59 19.77 1,070,196 +0.10(+0.51%)
Oct 09, 2024 19.70 19.83 19.59 19.67 841,049 +0.01(+0.05%)
Oct 08, 2024 19.52 19.77 19.44 19.66 1,153,484 +0.15(+0.77%)
Oct 07, 2024 20.00 20.00 19.37 19.51 1,548,252 -0.25(-1.27%)
Oct 04, 2024 19.92 19.98 19.61 19.76 1,305,514 -0.11(-0.55%)
Oct 03, 2024 19.94 19.96 19.71 19.87 1,167,235 -0.08(-0.40%)
Oct 02, 2024 20.01 20.05 19.88 19.95 1,091,490 -0.01(-0.05%)
Oct 01, 2024 20.45 20.46 19.86 19.96 1,877,472 -0.44(-2.16%)
Sep 30, 2024 20.51 20.59 20.34 20.40 1,288,994 -0.11(-0.54%)
Sep 27, 2024 20.51 20.59 20.38 20.51 949,701 +0.17(+0.84%)
Sep 26, 2024 20.39 20.41 20.22 20.34 766,239 +0.11(+0.54%)
Sep 25, 2024 20.49 20.53 20.20 20.23 928,169 -0.23(-1.12%)
Sep 24, 2024 20.20 20.48 20.20 20.46 868,352 +0.35(+1.74%)
Sep 23, 2024 21.00 21.02 20.09 20.11 2,142,781 -0.81(-3.87%)
Sep 20, 2024 20.88 21.07 20.84 20.92 1,848,144 +0.01(+0.05%)
Sep 19, 2024 20.96 21.03 20.70 20.91 1,506,959 +0.21(+1.01%)
Sep 18, 2024 20.70 20.94 20.61 20.70 1,382,478 +0.05(+0.24%)
Sep 17, 2024 20.69 20.75 20.61 20.65 1,482,643 -0.03(-0.15%)
Sep 16, 2024 20.55 20.69 20.45 20.68 1,764,221 +0.16(+0.78%)
Sep 13, 2024 20.48 20.56 20.23 20.52 2,290,876 +0.20(+0.97%)
Sep 12, 2024 20.43 20.43 20.23 20.32 1,015,341 -0.03(-0.15%)
Sep 11, 2024 20.31 20.44 20.17 20.35 935,046 -0.01(-0.05%)
Sep 10, 2024 20.36 20.39 20.26 20.36 702,925 +0.11(+0.54%)
Sep 09, 2024 20.21 20.34 20.14 20.25 1,295,817 +0.07(+0.34%)
Sep 06, 2024 20.07 20.23 19.98 20.18 1,011,314 +0.16(+0.79%)
Sep 05, 2024 20.10 20.15 19.98 20.03 912,203 +0.03(+0.15%)
Sep 04, 2024 19.99 20.17 19.92 20.00 846,965 -0.04(-0.20%)
Sep 03, 2024 20.14 20.16 19.93 20.04 905,186 -0.18(-0.88%)
Aug 30, 2024 20.11 20.24 20.02 20.21 753,872 +0.13(+0.64%)
Aug 29, 2024 20.22 20.25 20.02 20.09 656,026 +0.00(+0.00%)
Aug 28, 2024 20.19 20.27 19.98 20.09 677,822 -0.10(-0.49%)
Aug 27, 2024 19.98 20.20 19.98 20.18 746,036 +0.15(+0.74%)
Aug 26, 2024 20.00 20.45 19.96 20.04 1,551,835 +0.18(+0.90%)
Aug 23, 2024 19.85 20.04 19.77 19.86 1,059,674 +0.08(+0.40%)
Aug 22, 2024 20.07 20.09 19.75 19.78 765,193 -0.30(-1.48%)
Aug 21, 2024 19.95 20.14 19.88 20.08 1,181,190 +0.15(+0.74%)
Aug 20, 2024 19.87 19.97 19.75 19.93 889,945 +0.02(+0.10%)
Aug 19, 2024 19.87 19.96 19.82 19.91 1,122,529 +0.07(+0.35%)
Aug 16, 2024 19.67 19.85 19.62 19.84 1,276,082 +0.17(+0.85%)
Aug 15, 2024 19.63 19.79 19.49 19.67 1,047,779 +0.14(+0.71%)
Aug 14, 2024 19.58 19.61 19.46 19.53 1,418,621 +0.03(+0.15%)
Aug 13, 2024 19.77 19.77 19.42 19.50 1,268,126 -0.12(-0.60%)
Aug 12, 2024 19.76 19.85 19.49 19.62 1,062,365 -0.14(-0.69%)
Aug 09, 2024 19.74 19.84 19.55 19.76 1,212,484 +0.02(+0.10%)
Aug 08, 2024 19.72 19.82 19.60 19.74 906,450 +0.14(+0.70%)
Aug 07, 2024 19.92 20.03 19.51 19.60 1,537,941 -0.02(-0.10%)
Aug 06, 2024 19.32 19.78 19.12 19.62 1,001,218 +0.46(+2.40%)
Aug 05, 2024 19.23 19.54 18.72 19.16 1,198,126 -0.78(-3.92%)
Aug 02, 2024 19.49 19.98 19.49 19.94 1,191,804 +0.16(+0.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.